Skip to main content
SII logo

Sprott Inc.

SIINYSEFinancialsAsset Management

$105.85Today:- (-)1Y +30.49%

As of Oct 26, 2026 close

Market cap
$2.73B
P/E (TTM)
25.90
Forward P/E
13.01
Dividend yield
1.51%
52-week range
$78.79$169.63
Volume (live)
-
Avg. volume (3M)
102.97K

Sprott (SII) Historical Stock Prices

Analyze Sprott (SII) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sprott (SII) Interactive Price Chart

Interactive historical price chart showing Sprott stock price movements and trends across multiple time periods.

Loading chart...

SII Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SII historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026107.15108.59105.60107.02107.0266.00K
Oct 26, 2026104.80107.38103.83105.85105.8562.81K
Oct 23, 2026105.42106.99104.05105.23105.2381.19K
Oct 22, 2026104.03106.74103.18106.23106.23140.12K
Oct 21, 2026106.62107.22105.64106.41106.4167.58K
Oct 20, 2026106.00108.41105.33105.92105.9281.05K
Oct 19, 2026107.50108.43104.91107.33107.33136.20K
Oct 16, 2026112.24114.48107.60108.17108.17104.97K
Oct 15, 2026110.46113.10109.80113.08113.0877.99K
Oct 14, 2026113.00114.30109.69110.54110.54177.92K
Oct 13, 2026115.86118.67114.53115.14115.1489.51K
Oct 12, 2026115.00116.38114.33114.69114.69138.34K
Oct 9, 2026116.67117.69115.27115.76115.7653.14K
Oct 8, 2026114.35115.65113.44115.19115.1967.18K
Oct 7, 2026116.55116.55113.86115.32115.3285.73K
Oct 6, 2026116.89120.70115.72119.41119.41149.81K
Oct 5, 2026117.00117.00114.03115.76115.7690.02K
Oct 2, 2026117.00117.20113.91116.31116.31145.50K
Oct 1, 2026119.25119.96115.62115.67115.67157.35K
Sep 30, 2026121.32121.83119.11119.38119.3868.17K
Sep 29, 2026120.56120.99118.13120.25120.2574.21K
Sep 28, 2026120.31122.47118.24120.35120.35114.10K
Sep 25, 2026124.88125.15123.74124.34124.3467.33K
Sep 24, 2026124.75125.87121.92124.24124.24155.73K
Sep 23, 2026129.22129.22124.21125.34125.34143.50K
Sep 22, 2026127.43133.12127.43131.56131.56118.32K
Sep 21, 2026128.80129.16125.67128.00128.0090.71K
Sep 18, 2026126.81128.31125.30127.78127.7878.06K
Sep 17, 2026127.35128.07125.01125.24125.2469.95K
Sep 16, 2026128.65129.69122.08124.08124.0898.61K
Sep 15, 2026131.64131.64124.80126.92126.92103.85K
Sep 14, 2026130.09131.68124.77131.68131.68173.35K
Sep 11, 2026130.08134.47127.01133.05133.05243.22K
Sep 10, 2026126.71128.88123.26126.34126.34123.06K
Sep 9, 2026129.51131.83129.19129.92129.9295.33K
Sep 8, 2026129.70132.95128.08128.38128.3894.46K
Sep 4, 2026128.10129.97126.68129.50129.50103.85K
Sep 3, 2026130.70131.49128.93130.96130.96114.54K
Sep 2, 2026129.61131.16127.58127.83127.83139.19K
Sep 1, 2026128.31131.38126.59127.07127.07142.11K
Aug 31, 2026133.15133.32129.69131.85131.85139.32K
Aug 28, 2026137.32139.06132.11132.95132.95125.90K
Aug 27, 2026136.29138.86135.95136.36136.36127.11K
Aug 26, 2026136.06139.33134.72136.87136.87155.55K
Aug 25, 2026133.57139.48133.52137.67137.67194.71K
Aug 24, 2026132.03135.66130.54135.46135.46373.48K
Aug 21, 2026130.29133.06129.28132.34132.34316.35K
Aug 20, 2026120.51126.75119.87126.56126.56302.49K
Aug 19, 2026121.49123.95120.44120.84120.84172.80K
Aug 18, 2026120.00121.68116.19117.60117.60104.75K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.